NYSE:BMI
Badger Meter Inc Stock Price (Quote)
$182.92
-2.84 (-1.53%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $151.18 | $188.13 | Tuesday, 30th Apr 2024 BMI stock ended at $182.92. This is 1.53% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $182.77 to a day high of $188.13. |
| 90 days | $139.50 | $188.13 | |
| 52 weeks | $133.96 | $188.13 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2023 | $142.49 | $144.12 | $142.13 | $142.38 | 93 445 |
| Jul 13, 2023 | $143.74 | $144.38 | $142.62 | $143.02 | 143 366 |
| Jul 12, 2023 | $148.21 | $147.63 | $143.87 | $143.90 | 161 001 |
| Jul 11, 2023 | $144.26 | $146.71 | $143.99 | $146.50 | 218 594 |
| Jul 10, 2023 | $139.39 | $144.04 | $139.39 | $143.70 | 147 208 |
| Jul 07, 2023 | $140.32 | $142.60 | $139.91 | $140.08 | 136 293 |
| Jul 06, 2023 | $140.12 | $141.34 | $138.71 | $140.30 | 147 265 |
| Jul 05, 2023 | $145.94 | $146.45 | $140.55 | $141.62 | 197 899 |
| Jul 03, 2023 | $146.92 | $147.50 | $145.83 | $147.11 | 63 775 |
| Jun 30, 2023 | $148.12 | $149.24 | $146.80 | $147.56 | 151 464 |
| Jun 29, 2023 | $143.89 | $148.66 | $143.30 | $147.31 | 127 006 |
| Jun 28, 2023 | $144.41 | $145.56 | $143.25 | $144.32 | 189 441 |
| Jun 27, 2023 | $144.90 | $145.54 | $143.88 | $144.71 | 109 733 |
| Jun 26, 2023 | $144.19 | $145.77 | $143.15 | $144.19 | 161 878 |
| Jun 23, 2023 | $145.64 | $146.82 | $143.55 | $143.66 | 209 441 |
| Jun 22, 2023 | $150.52 | $150.30 | $146.32 | $147.05 | 138 307 |
| Jun 21, 2023 | $148.66 | $152.72 | $148.12 | $150.95 | 105 610 |
| Jun 20, 2023 | $149.50 | $151.92 | $148.88 | $149.35 | 144 806 |
| Jun 16, 2023 | $150.87 | $150.87 | $147.83 | $149.50 | 394 902 |
| Jun 15, 2023 | $149.64 | $150.73 | $148.11 | $149.53 | 173 851 |
| Jun 14, 2023 | $152.03 | $152.03 | $152.03 | $152.03 | 0 |
| Jun 13, 2023 | $153.60 | $156.15 | $151.15 | $152.03 | 181 696 |
| Jun 12, 2023 | $152.97 | $155.25 | $151.44 | $153.60 | 158 156 |
| Jun 09, 2023 | $151.69 | $153.31 | $150.14 | $152.51 | 139 063 |
| Jun 08, 2023 | $150.06 | $152.49 | $148.66 | $151.03 | 180 493 |
